Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 230.09 232.46 229.38 229.86 1,304,825 -0.87(-0.38%)
Feb 27, 2023 231.35 232.28 230.05 230.73 737,749 +0.19(+0.08%)
Feb 24, 2023 231.47 231.48 229.27 230.53 777,299 -1.40(-0.60%)
Feb 23, 2023 231.34 233.26 230.10 231.93 794,257 +0.59(+0.25%)
Feb 22, 2023 232.91 235.70 230.68 231.34 975,287 -1.00(-0.43%)
Feb 21, 2023 232.75 234.26 229.89 232.35 1,707,467 +0.20(+0.09%)
Feb 17, 2023 227.43 232.15 226.58 232.14 1,456,756 +5.28(+2.33%)
Feb 16, 2023 226.88 228.03 224.94 226.87 989,574 -1.17(-0.51%)
Feb 15, 2023 229.32 229.36 226.85 228.04 970,657 -1.37(-0.60%)
Feb 14, 2023 230.95 232.27 229.28 229.41 788,868 -0.97(-0.42%)
Feb 13, 2023 229.80 230.89 229.29 230.38 969,918 +0.78(+0.34%)
Feb 10, 2023 226.57 230.16 225.78 229.60 960,560 +3.79(+1.68%)
Feb 09, 2023 225.50 226.69 224.01 225.81 1,093,848 +0.30(+0.13%)
Feb 08, 2023 227.68 227.70 224.22 225.51 1,044,107 -2.18(-0.96%)
Feb 07, 2023 228.68 229.04 226.23 227.69 1,697,831 -3.28(-1.42%)
Feb 06, 2023 227.59 232.63 227.11 230.98 2,255,138 +4.08(+1.80%)
Feb 03, 2023 225.82 227.10 221.68 226.90 1,566,187 +1.79(+0.79%)
Feb 02, 2023 217.54 226.05 216.98 225.11 2,158,215 +8.76(+4.05%)
Feb 01, 2023 213.50 217.31 213.50 216.35 1,538,763 +0.67(+0.31%)
Jan 31, 2023 215.11 215.68 213.23 215.68 1,575,616 +1.35(+0.63%)
Jan 30, 2023 211.50 214.75 211.50 214.33 1,039,928 +4.25(+2.03%)
Jan 27, 2023 211.26 211.30 209.12 210.07 839,893 -1.20(-0.57%)
Jan 26, 2023 211.71 211.95 208.76 211.27 857,461 -0.94(-0.44%)
Jan 25, 2023 210.97 212.28 209.13 212.21 943,639 +0.67(+0.32%)
Jan 24, 2023 207.73 211.82 206.66 211.54 1,178,142 +3.12(+1.50%)
Jan 23, 2023 206.38 211.04 206.14 208.42 1,269,944 +2.42(+1.17%)
Jan 20, 2023 207.76 208.12 204.58 206.00 1,351,984 -1.54(-0.74%)
Jan 19, 2023 207.78 209.25 206.65 207.54 1,276,930 -0.62(-0.30%)
Jan 18, 2023 217.09 217.19 208.12 208.16 1,136,252 -9.02(-4.15%)
Jan 17, 2023 218.94 221.65 216.83 217.18 1,160,575 -0.43(-0.20%)
Jan 13, 2023 215.57 217.69 215.01 217.61 647,938 +2.32(+1.08%)
Jan 12, 2023 217.65 217.79 214.79 215.29 827,488 -2.31(-1.06%)
Jan 11, 2023 216.47 217.66 214.99 217.59 1,097,592 +1.74(+0.81%)
Jan 10, 2023 217.00 218.60 215.54 215.85 781,753 -0.58(-0.27%)
Jan 09, 2023 216.08 218.88 215.20 216.44 920,581 -0.25(-0.12%)
Jan 06, 2023 214.12 217.69 214.12 216.69 984,924 +2.47(+1.15%)
Jan 05, 2023 214.64 215.44 213.04 214.22 978,200 -0.18(-0.09%)
Jan 04, 2023 217.83 217.83 212.67 214.40 1,451,948 -3.51(-1.61%)
Jan 03, 2023 221.29 221.34 215.93 217.92 1,208,996 -4.46(-2.00%)
Dec 30, 2022 223.81 224.15 220.70 222.37 459,640 -1.61(-0.72%)
Dec 29, 2022 224.42 224.67 222.62 223.99 593,897 +0.36(+0.16%)
Dec 28, 2022 227.03 227.09 223.51 223.62 434,065 -2.75(-1.21%)
Dec 27, 2022 226.99 227.69 226.04 226.37 517,827 -0.14(-0.06%)
Dec 23, 2022 225.54 226.60 224.53 226.51 368,707 +0.91(+0.40%)
Dec 22, 2022 225.54 226.53 223.50 225.60 449,997 -0.05(-0.02%)
Dec 21, 2022 225.42 227.46 224.64 225.65 448,598 +1.28(+0.57%)
Dec 20, 2022 225.16 225.92 222.90 224.37 680,690 -1.19(-0.53%)
Dec 19, 2022 225.67 228.31 224.43 225.56 727,176 -0.11(-0.05%)
Dec 16, 2022 223.76 226.91 223.18 225.67 1,633,940 +0.83(+0.37%)
Dec 15, 2022 225.54 226.34 223.27 224.84 823,497 -1.80(-0.79%)
Dec 14, 2022 227.37 229.82 225.90 226.64 710,052 -0.31(-0.14%)
Dec 13, 2022 229.81 229.92 225.96 226.94 1,413,941 -2.84(-1.24%)
Dec 12, 2022 227.82 229.79 226.47 229.79 931,247 +2.42(+1.06%)
Dec 09, 2022 231.60 233.00 227.25 227.37 1,055,874 -4.36(-1.88%)
Dec 08, 2022 228.12 232.83 227.73 231.73 1,389,233 +4.44(+1.95%)
Dec 07, 2022 225.07 227.51 224.90 227.29 1,060,675 +3.97(+1.78%)
Dec 06, 2022 224.04 225.67 221.35 223.32 739,306 -0.66(-0.30%)
Dec 05, 2022 222.93 224.21 222.39 223.99 561,994 -1.42(-0.63%)
Dec 02, 2022 222.35 225.56 222.18 225.41 771,951 +2.74(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.